NASDAQ:BBSI
Barrett Business Services Stock Price (Quote)
$123.80
+0.330 (+0.267%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.80 | $127.39 | Wednesday, 24th Apr 2024 BBSI stock ended at $123.80. This is 0.267% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.792% from a day low at $123.07 to a day high of $124.05. |
| 90 days | $108.22 | $129.95 | |
| 52 weeks | $76.23 | $129.95 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $89.09 | $89.09 | $86.37 | $87.84 | 39 390 |
| Oct 23, 2023 | $89.74 | $89.74 | $88.19 | $88.48 | 14 174 |
| Oct 20, 2023 | $90.78 | $90.79 | $89.60 | $89.78 | 19 896 |
| Oct 19, 2023 | $92.28 | $92.28 | $89.79 | $90.44 | 11 726 |
| Oct 18, 2023 | $92.56 | $93.24 | $91.34 | $91.50 | 8 348 |
| Oct 17, 2023 | $92.28 | $93.45 | $92.28 | $93.21 | 18 942 |
| Oct 16, 2023 | $93.28 | $94.14 | $92.67 | $92.95 | 14 926 |
| Oct 13, 2023 | $94.18 | $94.18 | $92.47 | $92.89 | 9 482 |
| Oct 12, 2023 | $93.03 | $94.66 | $93.03 | $94.40 | 11 378 |
| Oct 11, 2023 | $94.92 | $95.11 | $94.34 | $94.62 | 14 055 |
| Oct 10, 2023 | $94.23 | $95.41 | $93.73 | $94.82 | 22 210 |
| Oct 09, 2023 | $93.60 | $94.59 | $92.91 | $94.39 | 14 038 |
| Oct 06, 2023 | $92.73 | $93.64 | $91.84 | $93.43 | 16 965 |
| Oct 05, 2023 | $92.12 | $92.79 | $92.12 | $92.34 | 20 882 |
| Oct 04, 2023 | $90.90 | $92.31 | $90.90 | $92.29 | 17 902 |
| Oct 03, 2023 | $90.30 | $91.27 | $89.82 | $91.19 | 21 750 |
| Oct 02, 2023 | $90.09 | $91.11 | $89.80 | $90.28 | 39 591 |
| Sep 29, 2023 | $91.06 | $91.47 | $89.92 | $90.24 | 29 297 |
| Sep 28, 2023 | $92.42 | $92.89 | $91.14 | $91.19 | 25 945 |
| Sep 27, 2023 | $90.57 | $92.90 | $90.47 | $92.21 | 33 022 |
| Sep 26, 2023 | $92.31 | $92.31 | $90.24 | $90.87 | 36 489 |
| Sep 25, 2023 | $89.28 | $92.23 | $89.28 | $92.23 | 29 051 |
| Sep 22, 2023 | $89.00 | $89.49 | $88.66 | $89.31 | 19 416 |
| Sep 21, 2023 | $90.37 | $90.96 | $88.84 | $88.88 | 21 789 |
| Sep 20, 2023 | $90.98 | $92.00 | $90.07 | $91.48 | 32 348 |
